日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,008 |
1,008 |
994 |
997 |
-0.20% |
56,500 |
2025/4/24 |
1,007 |
1,010 |
997 |
999 |
-0.79% |
53,700 |
2025/4/23 |
999 |
1,007 |
996 |
1,007 |
+1.72% |
95,800 |
2025/4/22 |
981 |
991 |
978 |
990 |
+0.92% |
46,100 |
2025/4/21 |
975 |
981 |
974 |
981 |
+0.62% |
33,400 |
2025/4/18 |
965 |
980 |
959 |
975 |
+1.99% |
40,900 |
2025/4/17 |
962 |
967 |
954 |
956 |
-0.73% |
37,800 |
2025/4/16 |
961 |
970 |
960 |
963 |
+0.21% |
37,100 |
2025/4/15 |
968 |
970 |
961 |
961 |
-0.62% |
32,600 |
2025/4/14 |
960 |
973 |
960 |
967 |
+1.36% |
36,200 |
2025/4/11 |
948 |
958 |
933 |
954 |
-1.45% |
86,500 |
2025/4/10 |
975 |
975 |
958 |
968 |
+4.09% |
89,400 |
2025/4/9 |
927 |
937 |
908 |
930 |
-2.00% |
119,200 |
2025/4/8 |
926 |
953 |
924 |
949 |
+4.17% |
131,400 |
2025/4/7 |
902 |
918 |
883 |
911 |
-4.21% |
177,700 |
2025/4/4 |
956 |
957 |
934 |
951 |
-1.96% |
148,600 |
2025/4/3 |
955 |
974 |
948 |
970 |
+0.41% |
102,600 |
2025/4/2 |
986 |
986 |
966 |
966 |
-1.53% |
82,900 |
2025/4/1 |
990 |
992 |
981 |
981 |
-0.61% |
59,000 |
2025/3/31 |
1,000 |
1,004 |
986 |
987 |
-2.08% |
84,400 |
2025/3/28 |
1,009 |
1,017 |
1,004 |
1,008 |
-1.95% |
71,200 |
2025/3/27 |
1,016 |
1,028 |
1,012 |
1,028 |
+0.98% |
114,500 |
2025/3/26 |
1,010 |
1,018 |
1,006 |
1,018 |
+1.29% |
94,100 |
2025/3/25 |
995 |
1,005 |
990 |
1,005 |
+1.52% |
78,000 |
2025/3/24 |
995 |
995 |
989 |
990 |
-1.30% |
60,100 |
2025/3/21 |
992 |
1,006 |
989 |
1,003 |
+1.11% |
160,200 |
2025/3/19 |
995 |
999 |
992 |
992 |
-0.20% |
58,600 |
2025/3/18 |
992 |
1,000 |
992 |
994 |
+0.30% |
52,400 |
2025/3/17 |
993 |
998 |
988 |
991 |
-0.20% |
43,800 |
2025/3/14 |
987 |
998 |
987 |
993 |
+0.00% |
75,400 |
2025/3/13 |
996 |
1,001 |
993 |
993 |
-0.40% |
47,200 |
2025/3/12 |
990 |
997 |
990 |
997 |
+0.40% |
30,400 |
2025/3/11 |
995 |
998 |
987 |
993 |
-0.70% |
58,400 |
2025/3/10 |
1,005 |
1,011 |
999 |
1,000 |
-0.99% |
44,800 |
2025/3/7 |
1,003 |
1,015 |
999 |
1,010 |
-0.88% |
49,000 |
2025/3/6 |
1,015 |
1,022 |
1,010 |
1,019 |
+0.89% |
49,900 |
2025/3/5 |
1,001 |
1,015 |
1,001 |
1,010 |
+0.70% |
40,800 |
2025/3/4 |
1,008 |
1,013 |
999 |
1,003 |
-0.99% |
34,400 |
2025/3/3 |
1,000 |
1,015 |
998 |
1,013 |
+2.32% |
77,000 |
2025/2/28 |
994 |
1,000 |
987 |
990 |
-0.80% |
70,400 |
2025/2/27 |
988 |
1,000 |
982 |
998 |
+1.84% |
56,700 |
2025/2/26 |
987 |
989 |
974 |
980 |
+0.31% |
110,700 |
2025/2/25 |
987 |
987 |
974 |
977 |
+0.51% |
84,100 |
2025/2/21 |
986 |
986 |
972 |
972 |
-1.52% |
124,200 |
2025/2/20 |
991 |
996 |
987 |
987 |
-1.00% |
69,700 |
2025/2/19 |
993 |
1,001 |
993 |
997 |
+0.20% |
30,200 |
2025/2/18 |
1,001 |
1,002 |
987 |
995 |
+0.30% |
129,000 |
2025/2/17 |
1,002 |
1,006 |
984 |
992 |
-3.88% |
274,800 |
2025/2/14 |
1,035 |
1,037 |
1,026 |
1,032 |
+0.00% |
60,700 |
2025/2/13 |
1,027 |
1,037 |
1,021 |
1,032 |
+0.78% |
43,400 |
2025/2/12 |
1,010 |
1,028 |
1,008 |
1,024 |
+1.59% |
86,700 |
2025/2/10 |
1,016 |
1,016 |
1,008 |
1,008 |
-0.79% |
57,600 |
2025/2/7 |
1,010 |
1,021 |
1,008 |
1,016 |
+0.40% |
39,300 |
2025/2/6 |
1,015 |
1,021 |
1,009 |
1,012 |
+0.70% |
42,900 |
2025/2/5 |
1,007 |
1,013 |
1,005 |
1,005 |
-0.20% |
30,900 |
2025/2/4 |
1,021 |
1,021 |
1,006 |
1,007 |
+0.10% |
71,100 |
2025/2/3 |
1,034 |
1,036 |
1,006 |
1,006 |
-3.64% |
100,800 |
2025/1/31 |
1,060 |
1,066 |
1,038 |
1,044 |
-1.42% |
135,300 |
2025/1/30 |
1,034 |
1,062 |
1,034 |
1,059 |
+2.42% |
229,700 |
2025/1/29 |
1,033 |
1,038 |
1,026 |
1,034 |
+0.10% |
95,000 |
2025/1/28 |
1,020 |
1,037 |
1,019 |
1,033 |
+0.98% |
114,900 |
2025/1/27 |
1,026 |
1,032 |
1,020 |
1,023 |
+0.10% |
99,200 |
2025/1/24 |
1,010 |
1,025 |
1,008 |
1,022 |
+2.20% |
134,300 |
2025/1/23 |
1,000 |
1,001 |
991 |
1,000 |
+0.00% |
67,500 |
2025/1/22 |
1,005 |
1,006 |
1,000 |
1,000 |
-0.50% |
33,600 |
2025/1/21 |
1,000 |
1,005 |
996 |
1,005 |
+1.21% |
41,300 |
2025/1/20 |
994 |
1,006 |
992 |
993 |
-0.10% |
53,100 |
2025/1/17 |
994 |
996 |
985 |
994 |
+0.00% |
90,600 |
2025/1/16 |
996 |
999 |
989 |
994 |
-0.20% |
93,100 |
2025/1/15 |
997 |
999 |
995 |
996 |
-0.20% |
59,700 |
2025/1/14 |
1,003 |
1,015 |
995 |
998 |
-0.50% |
92,200 |
2025/1/10 |
1,000 |
1,006 |
995 |
1,003 |
+0.50% |
52,700 |
2025/1/9 |
1,012 |
1,012 |
995 |
998 |
-0.80% |
175,000 |
2025/1/8 |
1,026 |
1,026 |
1,004 |
1,006 |
-1.95% |
95,300 |
2025/1/7 |
1,037 |
1,039 |
1,020 |
1,026 |
-1.25% |
105,200 |
2025/1/6 |
1,063 |
1,063 |
1,036 |
1,039 |
-2.26% |
143,000 |
2024/12/30 |
1,050 |
1,063 |
1,042 |
1,063 |
+1.14% |
90,800 |
2024/12/27 |
1,060 |
1,060 |
1,036 |
1,051 |
-0.38% |
206,500 |
2024/12/26 |
1,063 |
1,069 |
1,046 |
1,055 |
-0.66% |
108,600 |
2024/12/25 |
1,061 |
1,062 |
1,046 |
1,062 |
+0.19% |
67,200 |
2024/12/24 |
1,059 |
1,069 |
1,054 |
1,060 |
+0.09% |
78,500 |
2024/12/23 |
1,030 |
1,060 |
1,030 |
1,059 |
+3.02% |
168,700 |
2024/12/20 |
1,013 |
1,059 |
1,010 |
1,028 |
+2.49% |
338,500 |
2024/12/19 |
990 |
1,004 |
988 |
1,003 |
+0.80% |
94,400 |
2024/12/18 |
1,000 |
1,000 |
989 |
995 |
-0.50% |
81,600 |
2024/12/17 |
1,011 |
1,011 |
998 |
1,000 |
-1.09% |
75,400 |
2024/12/16 |
1,016 |
1,016 |
1,004 |
1,011 |
-0.49% |
53,200 |
2024/12/13 |
1,014 |
1,025 |
1,014 |
1,016 |
-0.10% |
66,200 |
2024/12/12 |
1,018 |
1,024 |
1,016 |
1,017 |
-0.10% |
69,100 |
2024/12/11 |
1,029 |
1,034 |
1,014 |
1,018 |
+0.39% |
127,800 |
2024/12/10 |
1,022 |
1,026 |
1,013 |
1,014 |
-0.88% |
65,000 |
2024/12/9 |
991 |
1,032 |
988 |
1,023 |
+3.33% |
175,600 |
2024/12/6 |
1,005 |
1,005 |
987 |
990 |
-0.50% |
76,300 |
2024/12/5 |
1,010 |
1,013 |
992 |
995 |
-1.97% |
75,400 |
2024/12/4 |
1,024 |
1,024 |
1,008 |
1,015 |
-0.88% |
47,500 |
2024/12/3 |
1,028 |
1,030 |
1,018 |
1,024 |
-0.19% |
53,500 |
2024/12/2 |
1,018 |
1,028 |
1,010 |
1,026 |
+0.49% |
35,400 |
2024/11/29 |
1,024 |
1,024 |
1,018 |
1,021 |
-0.29% |
37,900 |
2024/11/28 |
1,028 |
1,033 |
1,021 |
1,024 |
-0.29% |
38,800 |
2024/11/27 |
1,024 |
1,027 |
1,015 |
1,027 |
+0.69% |
62,000 |
2024/11/26 |
1,022 |
1,027 |
1,015 |
1,020 |
-0.20% |
69,900 |
2024/11/25 |
1,011 |
1,027 |
1,010 |
1,022 |
+1.09% |
90,400 |
2024/11/22 |
996 |
1,016 |
995 |
1,011 |
+1.51% |
50,400 |
2024/11/21 |
996 |
1,000 |
990 |
996 |
-0.20% |
82,900 |
2024/11/20 |
1,015 |
1,017 |
998 |
998 |
-1.67% |
34,600 |
2024/11/19 |
1,008 |
1,020 |
1,008 |
1,015 |
+0.89% |
46,600 |
2024/11/18 |
1,027 |
1,027 |
1,003 |
1,006 |
-2.14% |
36,800 |
2024/11/15 |
1,035 |
1,047 |
1,027 |
1,028 |
+0.88% |
117,200 |
2024/11/14 |
1,030 |
1,030 |
1,009 |
1,019 |
-1.64% |
79,700 |
2024/11/13 |
1,000 |
1,036 |
996 |
1,036 |
+3.70% |
151,100 |
2024/11/12 |
1,000 |
1,005 |
995 |
999 |
+1.11% |
71,300 |
2024/11/11 |
1,010 |
1,010 |
981 |
988 |
-2.18% |
104,200 |
2024/11/8 |
1,005 |
1,015 |
1,000 |
1,010 |
+0.60% |
77,700 |
2024/11/7 |
990 |
1,004 |
987 |
1,004 |
+1.83% |
76,800 |
2024/11/6 |
981 |
998 |
978 |
986 |
+0.82% |
60,500 |
2024/11/5 |
987 |
988 |
978 |
978 |
-0.61% |
36,900 |
2024/11/1 |
983 |
992 |
983 |
984 |
-1.30% |
32,200 |
2024/10/31 |
984 |
998 |
984 |
997 |
+1.32% |
41,600 |
2024/10/30 |
987 |
999 |
984 |
984 |
-0.71% |
133,900 |
2024/10/29 |
989 |
994 |
987 |
991 |
+0.30% |
19,700 |
2024/10/28 |
981 |
991 |
975 |
988 |
+1.23% |
37,400 |
2024/10/25 |
989 |
989 |
971 |
976 |
-0.41% |
53,400 |
2024/10/24 |
973 |
985 |
967 |
980 |
+0.51% |
52,800 |
|